Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eros International Plc (NY: EROS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.45 14.30 12.65 14.30 765,790 +0.75(+5.54%)
Sep 28, 2017 13.50 13.70 13.15 13.55 252,775 -0.05(-0.37%)
Sep 27, 2017 13.45 13.80 13.25 13.60 445,059 +0.25(+1.87%)
Sep 26, 2017 13.70 14.25 12.90 13.35 434,179 -0.20(-1.48%)
Sep 25, 2017 14.15 14.20 13.55 13.55 456,907 -0.60(-4.24%)
Sep 22, 2017 14.20 14.30 13.25 14.15 752,081 -0.15(-1.05%)
Sep 21, 2017 15.40 15.40 12.75 14.30 1,249,771 -0.85(-5.61%)
Sep 20, 2017 16.00 16.90 15.01 15.15 1,013,543 -0.95(-5.90%)
Sep 19, 2017 14.35 16.50 14.25 16.10 1,895,177 +1.45(+9.90%)
Sep 18, 2017 13.30 14.85 13.29 14.65 1,184,733 +1.40(+10.57%)
Sep 15, 2017 13.30 13.30 12.60 13.25 1,239,759 -0.05(-0.38%)
Sep 14, 2017 13.20 13.50 12.80 13.30 595,672 +0.00(+0.00%)
Sep 13, 2017 13.40 13.55 13.05 13.30 687,360 +0.45(+3.50%)
Sep 12, 2017 12.50 13.50 12.45 12.85 729,692 +0.35(+2.80%)
Sep 11, 2017 12.10 12.50 11.75 12.50 602,948 +0.75(+6.38%)
Sep 08, 2017 11.95 12.50 11.50 11.75 787,167 +0.15(+1.29%)
Sep 07, 2017 11.60 12.35 11.35 11.60 698,356 -0.30(-2.52%)
Sep 06, 2017 11.50 12.35 11.32 11.90 540,468 +0.45(+3.93%)
Sep 05, 2017 12.00 12.70 10.40 11.45 1,183,640 -0.80(-6.53%)
Sep 01, 2017 9.700 13.10 9.700 12.25 2,349,760 +2.50(+25.64%)
Aug 31, 2017 10.10 10.45 9.600 9.750 627,102 -0.35(-3.47%)
Aug 30, 2017 9.550 10.15 9.550 10.10 614,299 +0.55(+5.76%)
Aug 29, 2017 9.750 9.925 9.405 9.550 865,555 -0.20(-2.05%)
Aug 28, 2017 9.250 10.00 9.250 9.750 1,187,226 +0.60(+6.56%)
Aug 25, 2017 8.500 9.450 8.500 9.150 1,238,988 +0.65(+7.65%)
Aug 24, 2017 7.800 8.700 7.800 8.500 978,955 +0.55(+6.92%)
Aug 23, 2017 7.250 8.050 7.150 7.950 877,074 +0.70(+9.66%)
Aug 22, 2017 7.100 7.300 6.900 7.250 758,095 +0.25(+3.57%)
Aug 21, 2017 7.200 7.200 6.850 7.000 667,815 -0.20(-2.78%)
Aug 18, 2017 7.450 7.450 7.000 7.200 507,863 -0.20(-2.70%)
Aug 17, 2017 7.400 7.890 7.350 7.400 649,395 -0.10(-1.33%)
Aug 16, 2017 6.900 8.400 6.900 7.500 1,681,972 +0.65(+9.49%)
Aug 15, 2017 7.100 7.100 6.650 6.850 1,402,201 -0.25(-3.52%)
Aug 14, 2017 7.350 7.450 6.725 7.100 1,204,872 -0.15(-2.07%)
Aug 11, 2017 7.950 8.000 6.975 7.250 1,362,073 -0.90(-11.04%)
Aug 10, 2017 8.900 8.900 8.150 8.150 614,520 -0.80(-8.94%)
Aug 09, 2017 9.250 9.300 8.900 8.950 514,677 -0.45(-4.79%)
Aug 08, 2017 9.400 10.10 8.900 9.400 1,267,671 +0.05(+0.53%)
Aug 07, 2017 10.00 10.70 9.275 9.350 3,281,661 +1.15(+14.02%)
Aug 04, 2017 8.950 9.200 8.050 8.200 1,208,406 -0.65(-7.34%)
Aug 03, 2017 8.700 8.950 8.300 8.850 1,390,087 +0.15(+1.72%)
Aug 02, 2017 9.600 9.600 8.650 8.700 875,232 -0.90(-9.38%)
Aug 01, 2017 10.00 10.05 9.500 9.600 279,817 -0.40(-4.00%)
Jul 31, 2017 10.60 10.75 9.750 10.00 534,004 -0.85(-7.83%)
Jul 28, 2017 12.00 12.15 8.700 10.85 2,007,351 -2.20(-16.86%)
Jul 27, 2017 13.75 13.75 12.50 13.05 587,508 -0.70(-5.09%)
Jul 26, 2017 13.65 14.10 13.40 13.75 784,358 +0.25(+1.85%)
Jul 25, 2017 13.60 13.95 13.40 13.50 262,477 +0.05(+0.37%)
Jul 24, 2017 13.45 13.65 13.12 13.45 269,121 -0.05(-0.37%)
Jul 21, 2017 13.95 13.95 10.55 13.50 1,132,001 -0.10(-0.74%)
Jul 20, 2017 14.05 14.65 13.40 13.60 1,105,880 -0.30(-2.16%)
Jul 19, 2017 13.10 14.40 12.95 13.90 1,192,192 +0.85(+6.51%)
Jul 18, 2017 11.85 13.05 11.85 13.05 1,354,611 +1.15(+9.66%)
Jul 17, 2017 11.90 12.00 11.85 11.90 195,447 +0.10(+0.85%)
Jul 14, 2017 11.75 12.05 11.70 11.80 498,772 +0.00(+0.00%)
Jul 13, 2017 11.65 11.85 11.50 11.80 158,342 +0.15(+1.29%)
Jul 12, 2017 11.75 11.85 11.50 11.65 202,965 +0.00(+0.00%)
Jul 11, 2017 11.45 11.80 11.25 11.65 328,622 +0.25(+2.19%)
Jul 10, 2017 11.55 11.55 11.15 11.40 176,278 -0.15(-1.30%)
Jul 07, 2017 11.60 11.60 11.25 11.55 178,468 +0.00(+0.00%)
Jul 06, 2017 11.85 11.85 11.55 11.55 152,224 -0.25(-2.12%)
Jul 05, 2017 11.60 11.85 11.45 11.80 235,387 +0.15(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.